|
 The Travelers Com - [Ticker: TRV] |     | | Última Transacción | 133,160 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,710 (+0,540%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 134,030 | Mínimo | 132,630 | | Volumen | 1.163.836 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 133,150 x 200 - 133,170 x 400 | Yield | | | Cierre Anterior | 132,450 | PER | 0,00% | | Apertura | 133,980 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TRV desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 34,00 | 2.072.000 | 34,37 | 33,92 | 34,25 | 00:00:00 | | 2004-10-14 | 33,00 | 6.271.400 | 34,40 | 32,74 | 34,40 | 00:00:00 | | 2004-10-15 | 31,94 | 9.512.500 | 33,01 | 31,60 | 33,01 | 00:00:00 | | 2004-10-18 | 31,90 | 5.902.100 | 32,26 | 31,82 | 31,93 | 00:00:00 | | 2004-10-19 | 30,99 | 4.619.000 | 32,05 | 30,95 | 31,91 | 00:00:00 | | 2004-10-20 | 31,23 | 5.213.200 | 31,35 | 30,91 | 30,95 | 00:00:00 | | 2004-10-21 | 31,16 | 3.669.400 | 31,46 | 30,92 | 31,44 | 00:00:00 | | 2004-10-22 | 31,13 | 3.561.300 | 31,85 | 31,10 | 31,24 | 00:00:00 | | 2004-10-25 | 31,08 | 3.006.000 | 31,40 | 30,23 | 30,55 | 00:00:00 | | 2004-10-26 | 33,13 | 4.438.900 | 33,20 | 32,07 | 32,80 | 00:00:00 | | 2004-10-27 | 33,49 | 2.574.400 | 33,70 | 32,68 | 33,14 | 00:00:00 | | 2004-10-28 | 33,58 | 2.993.500 | 33,73 | 32,83 | 33,00 | 00:00:00 | | 2004-10-29 | 33,96 | 2.255.700 | 33,99 | 33,45 | 33,68 | 00:00:00 | | 2004-11-01 | 33,81 | 1.734.600 | 34,08 | 33,75 | 33,99 | 00:00:00 | | 2004-11-02 | 34,13 | 2.039.100 | 34,50 | 33,87 | 33,87 | 00:00:00 | | 2004-11-03 | 34,91 | 3.373.400 | 35,50 | 34,65 | 35,15 | 00:00:00 | | 2004-11-04 | 36,11 | 4.629.800 | 36,35 | 34,90 | 35,30 | 00:00:00 | | 2004-11-05 | 36,31 | 3.435.700 | 36,60 | 36,00 | 36,24 | 00:00:00 | | 2004-11-08 | 36,58 | 1.970.500 | 36,75 | 36,26 | 36,31 | 00:00:00 | | 2004-11-09 | 36,32 | 1.975.500 | 36,79 | 36,22 | 36,58 | 00:00:00 | | 2004-11-10 | 36,46 | 2.600.900 | 36,58 | 35,64 | 35,86 | 00:00:00 | | 2004-11-11 | 36,11 | 2.150.100 | 36,48 | 36,08 | 36,43 | 00:00:00 | | 2004-11-12 | 36,54 | 2.605.600 | 36,60 | 35,80 | 36,25 | 00:00:00 | | 2004-11-15 | 36,62 | 2.000.400 | 36,75 | 36,28 | 36,44 | 00:00:00 | | 2004-11-16 | 36,45 | 1.229.200 | 36,80 | 36,40 | 36,62 | 00:00:00 | | 2004-11-17 | 36,21 | 2.524.300 | 36,74 | 36,07 | 36,45 | 00:00:00 | | 2004-11-18 | 36,30 | 1.437.200 | 36,39 | 35,96 | 36,35 | 00:00:00 | | 2004-11-19 | 35,71 | 1.811.000 | 36,40 | 35,71 | 36,20 | 00:00:00 | | 2004-11-22 | 36,16 | 2.676.400 | 36,22 | 35,53 | 35,72 | 00:00:00 | | 2004-11-23 | 36,24 | 2.141.300 | 36,30 | 35,80 | 36,04 | 00:00:00 | | 2004-11-24 | 36,40 | 1.453.600 | 36,69 | 36,28 | 36,57 | 00:00:00 | | 2004-11-26 | 36,42 | 368.900 | 36,65 | 36,25 | 36,52 | 00:00:00 | | 2004-11-29 | 36,04 | 1.630.800 | 36,56 | 35,84 | 36,35 | 00:00:00 | | 2004-11-30 | 36,48 | 2.270.800 | 36,65 | 35,89 | 36,10 | 00:00:00 | | 2004-12-01 | 37,54 | 2.115.100 | 37,62 | 36,48 | 36,48 | 00:00:00 | | 2004-12-02 | 37,45 | 1.377.700 | 37,55 | 37,20 | 37,48 | 00:00:00 | | 2004-12-03 | 37,23 | 2.420.400 | 37,43 | 36,91 | 37,37 | 00:00:00 | | 2004-12-06 | 37,30 | 1.556.500 | 37,38 | 36,90 | 36,95 | 00:00:00 | | 2004-12-07 | 36,82 | 3.237.200 | 37,84 | 36,82 | 37,25 | 00:00:00 | | 2004-12-08 | 36,88 | 1.906.600 | 37,04 | 36,61 | 36,92 | 00:00:00 | | 2004-12-09 | 36,61 | 2.049.100 | 36,91 | 36,35 | 36,75 | 00:00:00 | | 2004-12-10 | 36,85 | 2.359.500 | 37,27 | 36,22 | 37,27 | 00:00:00 | | 2004-12-13 | 37,09 | 2.157.100 | 37,21 | 36,97 | 36,98 | 00:00:00 | | 2004-12-14 | 37,23 | 1.677.900 | 37,30 | 37,00 | 37,00 | 00:00:00 | | 2004-12-15 | 36,94 | 2.738.600 | 37,23 | 36,78 | 37,21 | 00:00:00 | | 2004-12-16 | 37,10 | 2.159.700 | 37,22 | 36,90 | 37,08 | 00:00:00 | | 2004-12-17 | 37,19 | 2.821.600 | 37,24 | 36,75 | 36,75 | 00:00:00 | | 2004-12-20 | 36,68 | 1.851.600 | 37,40 | 36,66 | 37,19 | 00:00:00 | | 2004-12-21 | 36,48 | 3.600.200 | 36,73 | 36,25 | 36,60 | 00:00:00 | | 2004-12-22 | 37,00 | 2.161.400 | 37,05 | 36,44 | 36,58 | 00:00:00 | | 2004-12-23 | 37,06 | 1.447.700 | 37,15 | 36,81 | 36,85 | 00:00:00 | | 2004-12-27 | 36,82 | 1.149.900 | 37,02 | 36,70 | 37,00 | 00:00:00 | | 2004-12-28 | 37,33 | 2.401.500 | 37,33 | 36,83 | 36,83 | 00:00:00 | | 2004-12-29 | 37,40 | 1.624.000 | 37,45 | 37,17 | 37,18 | 00:00:00 | | 2004-12-30 | 37,20 | 1.528.300 | 37,49 | 37,20 | 37,37 | 00:00:00 | | 2004-12-31 | 37,07 | 1.745.300 | 37,50 | 37,07 | 37,25 | 00:00:00 | | 2005-01-03 | 37,25 | 2.765.600 | 37,86 | 37,25 | 37,45 | 00:00:00 | | 2005-01-04 | 37,04 | 1.776.600 | 37,73 | 36,97 | 37,40 | 00:00:00 | | 2005-01-05 | 36,98 | 2.447.200 | 37,13 | 36,80 | 37,00 | 00:00:00 | | 2005-01-06 | 37,15 | 2.592.200 | 37,46 | 36,99 | 37,45 | 00:00:00 | | 2005-01-07 | 36,98 | 1.598.800 | 37,24 | 36,88 | 37,24 | 00:00:00 | | 2005-01-10 | 37,07 | 1.528.300 | 37,14 | 36,79 | 36,88 | 00:00:00 | | 2005-01-11 | 37,30 | 2.452.600 | 37,56 | 36,76 | 36,95 | 00:00:00 | | 2005-01-12 | 37,54 | 1.753.100 | 37,54 | 37,19 | 37,40 | 00:00:00 | | 2005-01-13 | 37,29 | 1.473.700 | 37,65 | 37,25 | 37,54 | 00:00:00 | | 2005-01-14 | 37,49 | 1.494.900 | 37,53 | 37,24 | 37,48 | 00:00:00 | | 2005-01-18 | 37,94 | 2.135.200 | 37,97 | 37,02 | 37,28 | 00:00:00 | | 2005-01-19 | 37,00 | 1.864.900 | 37,76 | 36,99 | 37,75 | 00:00:00 | | 2005-01-20 | 36,46 | 1.868.800 | 36,94 | 36,35 | 36,75 | 00:00:00 | | 2005-01-21 | 36,20 | 1.259.400 | 36,71 | 36,16 | 36,46 | 00:00:00 | | 2005-01-24 | 36,97 | 2.464.300 | 37,16 | 36,00 | 36,80 | 00:00:00 | | 2005-01-25 | 36,95 | 1.840.200 | 37,24 | 36,84 | 36,97 | 00:00:00 | | 2005-01-26 | 37,49 | 2.787.900 | 37,60 | 36,95 | 36,98 | 00:00:00 | | 2005-01-27 | 37,37 | 2.074.800 | 37,73 | 37,22 | 37,40 | 00:00:00 | | 2005-01-28 | 36,90 | 2.132.700 | 37,55 | 36,60 | 37,45 | 00:00:00 | | 2005-01-31 | 37,54 | 2.535.500 | 37,75 | 37,23 | 37,75 | 00:00:00 | | 2005-02-01 | 38,45 | 8.042.200 | 38,65 | 37,27 | 38,39 | 00:00:00 | | 2005-02-02 | 37,97 | 4.631.800 | 38,45 | 37,84 | 38,43 | 00:00:00 | | 2005-02-03 | 38,40 | 3.609.400 | 38,41 | 37,90 | 37,98 | 00:00:00 | | 2005-02-04 | 38,67 | 2.574.300 | 38,73 | 38,28 | 38,40 | 00:00:00 | | 2005-02-07 | 38,99 | 3.056.300 | 39,21 | 38,61 | 38,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
